Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2019 | CNY | 7.73 | 7.88 | 7.52 | 7.6 | 7.6 | -0.66 (-7.99%) | 70,725,141 |
11 Apr 2019 | CNY | 8.42 | 8.45 | 8.21 | 8.26 | 8.26 | -0.18 (-2.13%) | 26,305,368 |
10 Apr 2019 | CNY | 8.47 | 8.54 | 8.3 | 8.44 | 8.44 | -0.16 (-1.86%) | 37,044,401 |
9 Apr 2019 | CNY | 8.88 | 8.88 | 8.45 | 8.6 | 8.6 | -0.31 (-3.48%) | 65,193,282 |
8 Apr 2019 | CNY | 8.16 | 8.91 | 8.11 | 8.91 | 8.91 | +0.81 (+10%) | 102,653,914 |
4 Apr 2019 | CNY | 8.14 | 8.24 | 8.01 | 8.1 | 8.1 | +0.02 (+0.25%) | 54,390,458 |
3 Apr 2019 | CNY | 7.93 | 8.08 | 7.88 | 8.08 | 8.08 | +0.15 (+1.89%) | 43,060,661 |
2 Apr 2019 | CNY | 8.05 | 8.06 | 7.87 | 7.93 | 7.93 | -0.1 (-1.25%) | 38,707,533 |
1 Apr 2019 | CNY | 7.92 | 8.08 | 7.82 | 8.03 | 8.03 | +0.17 (+2.16%) | 50,971,417 |
29 Mar 2019 | CNY | 7.7 | 7.9 | 7.58 | 7.86 | 7.86 | -0.09 (-1.13%) | 50,769,156 |
28 Mar 2019 | CNY | 8.17 | 8.17 | 7.86 | 7.95 | 7.95 | -0.21 (-2.57%) | 23,779,349 |
27 Mar 2019 | CNY | 7.98 | 8.18 | 7.92 | 8.16 | 8.16 | +0.27 (+3.42%) | 25,682,355 |
26 Mar 2019 | CNY | 8.01 | 8.07 | 7.75 | 7.89 | 7.89 | -0.12 (-1.50%) | 21,299,856 |
25 Mar 2019 | CNY | 8.04 | 8.13 | 8 | 8.01 | 8.01 | -0.16 (-1.96%) | 15,728,630 |
22 Mar 2019 | CNY | 8.16 | 8.2 | 8.03 | 8.17 | 8.17 | -0.03 (-0.37%) | 17,420,207 |
21 Mar 2019 | CNY | 8.22 | 8.3 | 8.17 | 8.2 | 8.2 | -0.05 (-0.61%) | 16,678,178 |
20 Mar 2019 | CNY | 8.2 | 8.31 | 8.12 | 8.25 | 8.25 | +0.06 (+0.73%) | 20,340,088 |
19 Mar 2019 | CNY | 8.39 | 8.39 | 8.15 | 8.19 | 8.19 | -0.2 (-2.38%) | 23,542,894 |
18 Mar 2019 | CNY | 8.02 | 8.41 | 7.97 | 8.39 | 8.39 | +0.45 (+5.67%) | 40,981,583 |
15 Mar 2019 | CNY | 7.92 | 7.98 | 7.82 | 7.94 | 7.94 | +0.09 (+1.15%) | 20,470,542 |
14 Mar 2019 | CNY | 7.7 | 7.96 | 7.7 | 7.85 | 7.85 | +0.16 (+2.08%) | 27,091,497 |
13 Mar 2019 | CNY | 7.76 | 7.83 | 7.63 | 7.69 | 7.69 | -0.08 (-1.03%) | 17,030,133 |
12 Mar 2019 | CNY | 7.81 | 7.87 | 7.69 | 7.77 | 7.77 | +0.04 (+0.52%) | 21,856,810 |
11 Mar 2019 | CNY | 7.56 | 7.75 | 7.54 | 7.73 | 7.73 | +0.12 (+1.58%) | 15,225,320 |
8 Mar 2019 | CNY | 8 | 8 | 7.53 | 7.61 | 7.61 | -0.51 (-6.28%) | 32,131,777 |
7 Mar 2019 | CNY | 8.22 | 8.27 | 8.08 | 8.12 | 8.12 | -0.16 (-1.93%) | 28,719,967 |
6 Mar 2019 | CNY | 8.1 | 8.37 | 8.06 | 8.28 | 8.28 | +0.17 (+2.10%) | 35,195,250 |
5 Mar 2019 | CNY | 8.11 | 8.15 | 7.98 | 8.11 | 8.11 | -0.06 (-0.73%) | 23,619,424 |
4 Mar 2019 | CNY | 8.15 | 8.39 | 8.11 | 8.17 | 8.17 | +0.04 (+0.49%) | 42,608,718 |
1 Mar 2019 | CNY | 8.07 | 8.19 | 7.98 | 8.13 | 8.13 | +0.12 (+1.50%) | 27,662,010 |